KissMeData/079370/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250327	14420	14450	14690	14330	175743	2541559425	00	0.00	N	5	-380
3	20250326	14800	14510	14940	14300	186673	2740763105	00	0.00	N	2	290
4	20250325	14510	15300	15360	14490	293394	4325009755	00	0.00	N	5	-640
5	20250324	15150	15380	15570	15150	225199	3440265105	00	0.00	N	5	-270
6	20250321	15420	15720	15850	15330	535558	8371202015	00	0.00	N	5	-40
7	20250320	15460	15570	15800	15340	354439	5519361920	00	0.00	N	2	70
8	20250319	15390	15310	15570	15190	327503	5046437875	00	0.00	N	5	-10
9	20250318	15400	15800	15860	15280	351288	5438171750	00	0.00	N	5	-310
10	20250317	15710	16170	16300	15650	586772	9345275885	00	0.00	N	5	-310
11	20250314	16020	15440	16110	15410	665097	10479886880	00	0.00	N	2	680
12	20250313	15340	15540	15590	15230	352557	5433339455	00	0.00	N	5	-10
13	20250312	15350	14720	15420	14560	454438	6893442795	00	0.00	N	2	680
14	20250311	14670	13830	14750	13650	308505	4412589605	00	0.00	N	2	410
15	20250310	14260	14320	14730	14230	189464	2728005395	00	0.00	N	5	-210
16	20250307	14470	14450	15020	14270	210067	3074214680	00	0.00	N	5	-100
17	20250306	14570	15190	15190	14520	287012	4255595285	00	0.00	N	5	-420
18	20250305	14990	14430	15110	14430	256863	3819020790	00	0.00	N	2	580
19	20250304	14410	14440	14590	14010	230715	3292213805	00	0.00	N	5	-240
20	20250228	14650	14130	14880	14000	379825	5495101150	00	0.00	N	3	0
21	20250227	14650	15180	15370	14640	322498	4813305820	00	0.00	N	5	-410
22	20250226	15060	14980	15260	14830	237658	3580425280	00	0.00	N	5	-40
23	20250225	15100	15490	15530	15000	461217	7015185160	00	0.00	N	5	-400
24	20250224	15500	15560	15650	15170	457277	7026357470	00	0.00	N	5	-220
25	20250221	15720	15060	15920	14910	756994	11717700050	00	0.00	N	2	680
26	20250220	15040	15850	16010	15010	745465	11485558030	00	0.00	N	5	-730
27	20250219	15770	15290	16800	15200	3848350	61756068960	00	0.00	N	2	750
28	20250218	15020	15150	15370	14820	590885	8901332750	00	0.00	N	3	0
29	20250217	15020	15170	15290	14990	462233	6974275740	00	0.00	N	5	-170
30	20250214	15190	15700	15710	15090	1074751	16458446230	00	0.00	N	5	-240
31	20250213	15430	13940	15870	13910	3918553	59705675510	00	0.00	N	2	1530
32	20250212	13900	14260	14500	13820	423369	5972389900	00	0.00	N	5	-280
33	20250211	14180	14420	14500	14070	361198	5147606900	00	0.00	N	5	-20
34	20250210	14200	13970	14350	13800	442919	6243139600	00	0.00	N	2	240
35	20250207	13960	13770	14380	13770	577556	8117216060	00	0.00	N	2	300
36	20250206	13660	13900	13990	13440	345325	4708096960	00	0.00	N	2	10
37	20250205	13650	12790	13660	12790	491665	6536790080	00	0.00	N	2	1010
38	20250204	12640	12470	12930	12320	337544	4285870530	00	0.00	N	2	430
39	20250203	12210	12750	12750	12070	554604	6824389570	00	0.00	N	5	-880
40	20250131	13090	13610	13750	13020	591963	7875036850	00	0.00	N	5	-1130
41	20250124	14220	14120	14380	14090	192194	2734585540	00	0.00	N	2	50
42	20250123	14170	14520	14520	14160	194294	2769873690	00	0.00	N	5	-230
43	20250122	14400	14330	14490	14040	349878	4993739700	00	0.00	N	2	210
44	20250121	14190	14230	14320	13850	322967	4551537120	00	0.00	N	2	100
45	20250120	14090	14620	14630	14010	408206	5801359230	00	0.00	N	5	-160
46	20250117	14250	14520	14700	14170	296497	4254518400	00	0.00	N	5	-270
47	20250116	14520	14470	14690	14290	407483	5903375190	00	0.00	N	2	300
48	20250115	14220	14170	14970	14060	1702578	24729368250	00	0.00	N	2	570
49	20250114	13650	13380	13750	13330	267366	3623717680	00	0.00	N	2	360
50	20250113	13290	13500	13590	13240	257012	3442394830	00	0.00	N	5	-430
51	20250110	13720	13250	14210	13170	1258164	17352884890	00	0.00	N	2	590
52	20250109	13130	13480	13510	12980	494318	6499782200	00	0.00	N	5	-440
53	20250108	13570	12750	13620	12700	550995	7370215960	00	0.00	N	2	580
54	20250107	12990	13300	13590	12930	464075	6143393280	00	0.00	N	5	-130
55	20250106	13120	13200	13370	13070	591116	7815629770	00	0.00	N	2	230
56	20250103	12890	12800	13030	12230	795245	10050480910	00	0.00	N	5	-40
57	20250102	12930	12050	13250	11970	894971	11314686000	00	0.00	N	2	1050
58	20241230	11880	11570	11930	11360	214300	2495525180	00	0.00	N	2	190
59	20241227	11690	11220	12280	11220	397119	4716458970	02	0.00	N	2	290
60	20241226	11400	11850	11890	11360	170168	1962479780	00	0.00	N	5	-290
61	20241224	11690	11530	11870	11390	261602	3052238260	00	0.00	N	2	380
62	20241223	11310	10830	11350	10830	181312	2024678580	00	0.00	N	2	560
63	20241220	10750	11240	11270	10670	164962	1799247140	00	0.00	N	5	-480
64	20241219	11230	11100	11320	11100	180742	2023489890	00	0.00	N	5	-350
65	20241218	11580	11800	11800	11400	124340	1432964950	00	0.00	N	5	-150
66	20241217	11730	11660	11810	11490	198798	2321065780	00	0.00	N	2	190
67	20241216	11540	11680	11730	11490	122979	1424863070	00	0.00	N	2	70
68	20241213	11470	11250	11470	11150	157730	1787502820	00	0.00	N	2	140
69	20241212	11330	11260	11540	11040	181271	2047391000	00	0.00	N	2	330
70	20241211	11000	10560	11170	10490	197264	2163580800	00	0.00	N	2	440
71	20241210	10560	10240	10680	10240	161305	1696834920	00	0.00	N	2	320
72	20241209	10240	10830	10830	10210	325707	3404357430	00	0.00	N	5	-840
73	20241206	11080	11100	11190	10500	311594	3394866300	00	0.00	N	5	-220
74	20241205	11300	10950	11620	10870	316402	3568175220	00	0.00	N	2	480
75	20241204	10820	10890	11130	10760	214290	2337249650	00	0.00	N	5	-350
76	20241203	11170	10380	11210	10380	282089	3104401310	00	0.00	N	2	620
77	20241202	10550	11150	11190	10550	301019	3230454140	00	0.00	N	5	-440
78	20241129	10990	11180	11220	10630	295297	3213182760	00	0.00	N	5	-230
79	20241128	11220	11450	11540	11200	156497	1767195770	00	0.00	N	5	-230
80	20241127	11450	11820	11860	11330	245990	2827464830	00	0.00	N	5	-500
81	20241126	11950	11930	12020	11610	151843	1800905110	00	0.00	N	5	-10
82	20241125	11960	11120	12070	11100	465869	5438760760	00	0.00	N	2	990
83	20241122	10970	11340	11540	10910	311307	3494024660	00	0.00	N	5	-280
84	20241121	11250	11290	11400	11050	191169	2145291420	00	0.00	N	5	-40
85	20241120	11290	11480	11500	11240	148339	1684136090	00	0.00	N	5	-140
86	20241119	11430	11360	11480	11230	156973	1782781390	00	0.00	N	2	70
87	20241118	11360	12190	12230	11320	372259	4363568130	00	0.00	N	5	-680
88	20241115	12040	11840	12220	11710	299443	3604732980	00	0.00	N	2	280
89	20241114	11760	11740	11950	11050	487261	5584559810	00	0.00	N	2	160
90	20241113	11600	11800	11970	11600	281956	3312949250	00	0.00	N	5	-370
91	20241112	11970	12730	12810	11860	435596	5278496370	00	0.00	N	5	-850
92	20241111	12820	13280	13280	12530	272605	3474969310	00	0.00	N	5	-330
93	20241108	13150	13280	13650	13130	233080	3116682020	00	0.00	N	3	0
94	20241107	13150	13200	13400	12980	209887	2761782170	00	0.00	N	5	-30
95	20241106	13180	13800	13810	13100	225364	3017592500	00	0.00	N	5	-420
96	20241105	13600	13600	13900	13590	137494	1886250980	00	0.00	N	5	-80
97	20241104	13680	13640	13910	13460	247162	3381813940	00	0.00	N	2	50
98	20241101	13630	13550	13800	13430	217824	2958744160	00	0.00	N	5	-110
99	20241031	13740	12680	13900	12600	753493	10247775980	00	0.00	N	2	890
100	20241030	12850	13040	13280	12740	183298	2379273140	00	0.00	N	5	-140
101	20241029	12990	12480	13090	12220	257644	3248502020	00	0.00	N	2	380
102	20241028	12610	11700	12710	11700	394363	4897554940	00	0.00	N	2	1010
103	20241025	11600	11980	12050	11510	231002	2708239670	00	0.00	N	5	-310
104	20241024	11910	12140	12140	11860	143398	1713834690	00	0.00	N	5	-300
105	20241023	12210	12060	12360	11800	228017	2769897490	00	0.00	N	2	150
106	20241022	12060	12650	12750	12060	233289	2848900280	00	0.00	N	5	-400
107	20241021	12460	12200	12830	12040	327440	4118327120	00	0.00	N	2	260
108	20241018	12200	12530	12530	11980	348426	4226963350	00	0.00	N	5	-260
109	20241017	12460	12540	12650	12290	217669	2704184420	00	0.00	N	2	20
110	20241016	12440	12700	12830	12340	414711	5230839700	00	0.00	N	5	-730
111	20241015	13170	13690	13690	13100	291214	3889679120	00	0.00	N	5	-140
112	20241014	13310	13040	13680	13040	252646	3383026750	00	0.00	N	2	310
113	20241011	13000	13000	13470	12840	303863	3991900470	00	0.00	N	2	70
114	20241010	12930	13250	13410	12830	351217	4605952980	00	0.00	N	5	-220
115	20241008	13150	13260	13470	13020	127403	1675116260	00	0.00	N	5	-290
116	20241007	13440	13030	13480	12860	198037	2611106160	00	0.00	N	2	510
117	20241004	12930	13010	13140	12910	151058	1964753670	00	0.00	N	5	-110
118	20241002	13040	13000	13270	12880	160210	2087441460	00	0.00	N	5	-340
119	20240930	13380	13680	13680	13290	185433	2486168750	00	0.00	N	5	-360
120	20240927	13740	13920	14330	13680	353038	4909986610	00	0.00	N	5	-140
121	20240926	13880	13850	14100	13710	464634	6458703730	00	0.00	N	2	500
122	20240925	13380	13590	14090	13280	423813	5822295720	00	0.00	N	5	-60
123	20240924	13440	13130	13500	12860	280584	3689643790	00	0.00	N	2	280
124	20240923	13160	12850	13190	12770	193217	2520924790	00	0.00	N	2	360
125	20240920	12800	13170	13310	12690	270950	3498110390	00	0.00	N	2	20
126	20240919	12780	13200	13210	12250	390694	4933314890	00	0.00	N	5	-460
127	20240913	13240	13590	13590	13200	177223	2356523550	00	0.00	N	5	-450
128	20240912	13690	13460	13860	13460	266986	3657827280	00	0.00	N	2	560
129	20240911	13130	13440	13490	13100	196026	2594555090	00	0.00	N	5	-300
130	20240910	13430	13650	13840	13130	207922	2805204300	00	0.00	N	5	-170
131	20240909	13600	12610	13680	12610	229716	3026803310	00	0.00	N	2	470
132	20240906	13130	13750	13810	12980	384475	5062889460	00	0.00	N	5	-690
133	20240905	13820	13840	14200	13550	260398	3608631750	00	0.00	N	2	120
134	20240904	13700	13680	14250	13540	363707	5034593940	00	0.00	N	5	-940
135	20240903	14640	15080	15210	14460	232416	3416555430	00	0.00	N	5	-440
136	20240902	15080	15280	15350	14720	203003	3059452520	00	0.00	N	5	-50
137	20240830	15130	14610	15300	14330	286512	4248035020	00	0.00	N	2	530
138	20240829	14600	14310	14600	14000	333402	4783482760	00	0.00	N	5	-280
139	20240828	14880	14500	14940	14310	194854	2860485060	00	0.00	N	2	390
140	20240827	14490	14620	14710	14280	172036	2484888000	00	0.00	N	5	-300
141	20240826	14790	14910	15240	14620	288494	4297574590	00	0.00	N	2	180
142	20240823	14610	14150	14760	14020	216007	3113302320	00	0.00	N	2	210
143	20240822	14400	15000	15370	14360	433809	6366666620	00	0.00	N	5	-670
144	20240821	15070	15250	15300	14860	251569	3782628570	00	0.00	N	5	-320
145	20240820	15390	15400	15730	15320	288719	4477677030	00	0.00	N	2	290
146	20240819	15100	15680	15740	15060	268935	4102878940	00	0.00	N	5	-430
147	20240816	15530	15710	15840	15400	450784	7058145920	00	0.00	N	2	270
148	20240814	15260	14660	15550	14600	964847	14588948640	00	0.00	N	2	1010
149	20240813	14250	13990	14740	13890	583433	8321712680	00	0.00	N	2	370
150	20240812	13880	14040	14360	13840	284906	4006628760	00	0.00	N	5	-90
151	20240809	13970	14040	14220	13770	648082	9083043120	00	0.00	N	2	470
152	20240808	13500	12300	13540	12020	787513	10382966810	00	0.00	N	2	850
153	20240807	12650	11710	13050	11600	786031	9845166230	00	0.00	N	2	960
154	20240806	11690	11100	11950	11080	690171	8018591720	00	0.00	N	2	640
155	20240805	11050	12880	13230	10500	1051380	12350962260	00	0.00	N	5	-2360
156	20240802	13410	14000	14150	13300	496010	6785346560	00	0.00	N	5	-1240
157	20240801	14650	15000	15170	14460	387957	5744361410	00	0.00	N	2	30
158	20240731	14620	13500	14650	13190	474989	6690309160	00	0.00	N	2	1120
159	20240730	13500	13830	13900	13290	453128	6084159400	00	0.00	N	5	-450
160	20240729	13950	13950	14100	13750	179685	2499548400	00	0.00	N	2	40
161	20240726	13910	13850	13940	13590	182860	2521171160	00	0.00	N	2	180
162	20240725	13730	13930	14000	13520	420070	5770444060	00	0.00	N	5	-690
163	20240724	14420	14000	14570	13980	201085	2894526500	00	0.00	N	2	120
164	20240723	14300	14540	14860	14150	481480	6953270610	00	0.00	N	2	70
165	20240722	14230	15320	15370	14180	609048	8840605810	00	0.00	N	5	-1140
166	20240719	15370	15510	15720	15300	223590	3459602750	00	0.00	N	5	-330
167	20240718	15700	15700	15900	15470	603634	9435900410	00	0.00	N	5	-770
168	20240717	16470	16920	16940	16470	278960	4645474400	00	0.00	N	5	-440
169	20240716	16910	16820	16970	16780	159944	2697868340	00	0.00	N	2	60
170	20240715	16850	17070	17070	16820	207389	3501307560	00	0.00	N	5	-150
171	20240712	17000	16960	17250	16880	286645	4869965150	00	0.00	N	5	-120
172	20240711	17120	17030	17430	16980	375348	6455309740	00	0.00	N	2	220
173	20240710	16900	17200	17200	16880	261233	4428972780	00	0.00	N	5	-330
174	20240709	17230	17350	17420	17120	176850	3047173820	00	0.00	N	2	40
175	20240708	17190	17430	17610	17050	307140	5285696230	00	0.00	N	5	-240
176	20240705	17430	17590	17740	17290	372696	6536702670	00	0.00	N	5	-40
177	20240704	17470	16780	17520	16780	437119	7532306610	00	0.00	N	2	790
178	20240703	16680	16800	16940	16680	222565	3729652620	00	0.00	N	5	-120
179	20240702	16800	17290	17420	16800	438950	7461637210	00	0.00	N	5	-640
180	20240701	17440	17570	17600	17390	199231	3474476480	00	0.00	N	5	-120
181	20240628	17560	17460	17690	17330	186890	3267490390	00	0.00	N	2	210
182	20240627	17350	17530	17760	17350	219358	3835098050	00	0.00	N	5	-310
183	20240626	17660	17290	17940	17120	454234	7980117870	00	0.00	N	2	540
184	20240625	17120	16900	17250	16850	385056	6570614030	00	0.00	N	5	-90
185	20240624	17210	17580	17700	17000	493948	8514865720	00	0.00	N	5	-540
186	20240621	17750	18100	18110	17700	449480	8000587820	00	0.00	N	5	-360
187	20240620	18110	18870	18930	18100	758661	13897563030	00	0.00	N	5	-690
188	20240619	18800	18900	19320	18540	1104082	20940433210	00	0.00	N	5	-10
189	20240618	18810	18280	18830	18280	836187	15615394990	00	0.00	N	2	700
190	20240617	18110	18530	19090	18110	824103	15354991700	00	0.00	N	5	-360
191	20240614	18470	18450	18610	18000	517439	9491384090	00	0.00	N	2	120
192	20240613	18350	18400	18830	18180	800342	14760599890	00	0.00	N	2	380
193	20240612	17970	18220	18300	17880	338186	6103429890	00	0.00	N	5	-170
194	20240611	18140	18310	18320	18010	341454	6188654280	00	0.00	N	5	-70
195	20240610	18210	18560	18630	18170	359652	6588940310	00	0.00	N	5	-320
196	20240607	18530	18560	18950	18300	780907	14551661740	00	0.00	N	2	210
197	20240605	18320	17720	18440	17580	955420	17330331160	00	0.00	N	2	950
198	20240604	17370	17970	18040	17360	383757	6753663370	00	0.00	N	5	-590
199	20240603	17960	17480	18040	17480	410287	7314934990	00	0.00	N	2	590
200	20240531	17370	17550	17590	17300	349966	6090112440	00	0.00	N	5	-180
201	20240530	17550	17650	17820	17330	318019	5598800270	00	0.00	N	5	-250
202	20240529	17800	18130	18340	17660	601747	10827594310	00	0.00	N	5	-260
203	20240528	18060	17600	18230	17590	559911	10078438710	00	0.00	N	2	290
204	20240527	17770	18580	18680	17270	1333990	23559476720	00	0.00	N	5	-730
205	20240524	18500	18590	18730	18160	693732	12808020370	00	0.00	N	5	-510
206	20240523	19010	19440	19550	19010	603058	11593002430	00	0.00	N	5	-30
207	20240522	19040	19450	19480	18910	616886	11802523810	00	0.00	N	5	-310
208	20240521	19350	19210	19950	19000	1692751	32972978740	00	0.00	N	2	430
209	20240520	18920	18950	19140	18710	926818	17580866860	00	0.00	N	2	270
210	20240517	18650	19170	19170	18560	2010289	37859391790	00	0.00	N	2	530
211	20240516	18120	17920	18350	17740	1203522	21985790480	00	0.00	N	2	480
212	20240514	17640	17740	17740	17360	291016	5103436060	00	0.00	N	5	-60
213	20240513	17700	17430	17910	17260	562166	9906333950	00	0.00	N	2	550
214	20240510	17150	17720	17730	16930	433968	7463017160	00	0.00	N	5	-310
215	20240509	17460	17650	17720	17440	258436	4528336050	00	0.00	N	5	-120
216	20240508	17580	17810	17820	17460	343713	6046981630	00	0.00	N	5	-260
217	20240507	17840	17700	17880	17480	502073	8884721540	00	0.00	N	2	430
218	20240503	17410	18000	18010	17330	681988	12062550510	00	0.00	N	5	-180
219	20240502	17590	16850	17800	16640	887337	15441822920	00	0.00	N	2	730
220	20240430	16860	17010	17280	16840	346953	5902501300	00	0.00	N	5	-320
221	20240429	17180	16880	17350	16670	803998	13698845680	00	0.00	N	2	650
222	20240426	16530	16320	16800	16200	421992	6977915070	00	0.00	N	2	480
223	20240425	16050	16170	16570	16050	422598	6845670950	00	0.00	N	5	-350
224	20240424	16400	16150	16840	16150	697362	11497192610	00	0.00	N	2	600
225	20240423	15800	16720	16830	15800	778319	12555965390	00	0.00	N	5	-720
226	20240422	16520	17100	17140	16420	693606	11550272910	00	0.00	N	5	-890
227	20240419	17410	18090	18400	16850	899305	15751715930	00	0.00	N	5	-880
228	20240418	18290	17170	18380	17030	991411	17827393660	00	0.00	N	2	940
229	20240417	17350	17450	17730	17160	605157	10570414010	00	0.00	N	2	100
230	20240416	17250	17040	17660	16590	822699	14118863370	00	0.00	N	2	320
231	20240415	16930	16870	16990	16510	374348	6257436270	00	0.00	N	5	-140
232	20240412	17070	17280	17480	17000	492790	8488295490	00	0.00	N	2	50
233	20240411	17020	16400	17170	16320	549733	9301212630	00	0.00	N	2	370
234	20240409	16650	17050	17180	16650	619711	10416545890	00	0.00	N	5	-380
235	20240408	17030	17600	17600	16910	690309	11787190590	00	0.00	N	5	-410
236	20240405	17440	17800	17940	17300	787330	13803911290	00	0.00	N	5	-680
237	20240404	18120	17760	18470	17760	814513	14761941960	00	0.00	N	2	500
238	20240403	17620	18260	18280	17500	1190618	21100035030	00	0.00	N	5	-970
239	20240402	18590	19110	19200	18400	934728	17548538670	00	0.00	N	5	-360
240	20240401	18950	19810	19840	18910	1079864	20755360870	00	0.00	N	5	-500
241	20240329	19450	20300	20350	19340	1038052	20622549920	00	0.00	N	5	-800
242	20240328	20250	19330	20800	19190	2190035	43941750380	00	0.00	N	2	1100
243	20240327	19150	19000	19320	18850	563996	10735893940	00	0.00	N	2	90
244	20240326	19060	18980	19320	18800	644912	12276125680	00	0.00	N	2	130
245	20240325	18930	19560	19720	18870	857211	16391840690	00	0.00	N	5	-620
246	20240322	19550	20150	20550	19520	793698	15732224120	00	0.00	N	5	-700
247	20240321	20250	20700	21150	20050	1396798	28718951650	00	0.00	N	5	-100
248	20240320	20350	19000	20400	18670	1751168	34385425530	00	0.00	N	2	1590
249	20240319	18760	19320	19400	18530	820717	15488485800	00	0.00	N	5	-760
250	20240318	19520	19370	19520	18980	629980	12106168600	00	0.00	N	2	170
251	20240315	19350	19250	19660	18980	733078	14138054200	00	0.00	N	5	-10
252	20240314	19360	19960	20150	19300	972432	19036943230	00	0.00	N	5	-690
253	20240313	20050	21200	21350	19990	1163101	23875683500	00	0.00	N	5	-700
254	20240312	20750	19900	20850	19410	1376573	27757324780	00	0.00	N	2	990
255	20240311	19760	20000	20300	19640	1211510	24080651610	00	0.00	N	5	-740
256	20240308	20500	20900	21300	20300	1423157	29607007800	00	0.00	N	2	250
257	20240307	20250	20800	21950	20150	1854989	38853409200	00	0.00	N	5	-150
258	20240306	20400	20400	20550	19830	1745549	35090552900	00	0.00	N	5	-250
259	20240305	20650	21300	21650	20400	1100202	22969194450	00	0.00	N	5	-350
260	20240304	21000	21300	22200	20800	1951995	41907348050	00	0.00	N	2	400
261	20240229	20600	21450	21600	20200	1446626	30013709050	00	0.00	N	5	-1050
262	20240228	21650	21650	22800	21350	2995031	66183032250	00	0.00	N	5	-500
263	20240227	22150	20700	22550	20200	3429594	73323944300	00	0.00	N	2	1600
264	20240226	20550	20600	21500	19980	1976568	41182203430	00	0.00	N	2	300
265	20240223	20250	21400	22400	20100	5276873	111916313450	00	0.00	N	5	-250
266	20240222	20500	18900	20600	18410	7398557	146008694690	00	0.00	N	2	2230
267	20240221	18270	17950	18960	17640	2315442	42882690740	00	0.00	N	2	310
268	20240220	17960	18220	18500	17810	778603	14019371240	00	0.00	N	5	-250
269	20240219	18210	18290	19420	17970	1909006	35533744930	00	0.00	N	2	30
270	20240216	18180	17830	18850	17640	3058610	55973290670	00	0.00	N	2	800
271	20240215	17380	17430	18380	17340	1982766	35417953630	00	0.00	N	2	90
272	20240214	17290	17530	17770	17140	1344168	23325294000	00	0.00	N	5	-690
273	20240213	17980	17700	18950	17680	2155169	39292180170	00	0.00	N	2	530
274	20240208	17450	17450	17950	16830	2030133	35356370450	00	0.00	N	5	-90
275	20240207	17540	18580	18580	17500	377268	6738490470	00	0.00	N	5	-1040
276	20240206	18580	17420	19590	17390	1243831	22876719140	00	0.00	N	5	-80
277	20240205	18660	18200	18750	17540	422729	7682382060	00	0.00	N	2	430
278	20240202	18230	16690	19830	16570	905750	16458846270	00	0.00	N	2	1680
279	20240201	16550	17110	17240	16350	431333	7171333570	00	0.00	N	5	-550
280	20240131	17100	18050	18400	17070	539097	9475963610	00	0.00	N	5	-1490
281	20240130	18590	18750	19120	18050	372464	6892843090	00	0.00	N	5	-10
282	20240129	18600	19100	19360	18060	493191	9192284090	00	0.00	N	5	-500
283	20240126	19100	19470	19940	18930	446219	8616627490	00	0.00	N	5	-730
284	20240125	19830	21050	22050	19760	927251	19352611150	00	0.00	N	5	-1020
285	20240124	20850	22300	22300	20750	737821	15845280400	00	0.00	N	5	-1850
286	20240123	22700	21700	22700	20700	1224833	26462793050	00	0.00	N	2	1150
287	20240122	21550	18650	23700	18440	4830445	108000183090	00	0.00	N	2	3290
288	20240119	18260	17160	19320	17160	985750	18122896000	00	0.00	N	2	1300
289	20240118	16960	17530	17760	16800	333750	5742504930	00	0.00	N	5	-690
290	20240117	17650	18000	18340	17060	394911	6943252340	00	0.00	N	5	-120
291	20240116	17770	19360	21250	17600	2361355	45318611890	01	-66.67	N	2	170
292	20240115	17599	18366	18599	17333	1256221	22481744300	00	0.00	N	5	-466
293	20240112	18066	18866	19399	17833	1607548	29920666300	00	0.00	N	5	-566
294	20240111	18633	17733	18666	17666	1471153	26912840300	00	0.00	N	2	1199
295	20240110	17433	17699	17699	16899	714369	12316009300	00	0.00	N	5	-266
296	20240109	17699	17999	17999	17633	679632	12106575600	00	0.00	N	2	133
297	20240108	17566	17366	17966	17166	845067	14907619300	00	0.00	N	2	399
298	20240105	17166	17366	17399	16649	579105	9886690150	00	0.00	N	3	0
299	20240104	17166	17433	17933	17099	1069426	18678934800	00	0.00	N	5	-599
300	20240103	17766	16899	18499	16866	3602856	63980492700	00	0.00	N	2	933
301	20240102	16833	15666	16833	15649	2341316	38665923150	00	0.00	N	2	1216
302	20231228	15616	15766	15783	15333	540276	8393996800	00	0.00	N	2	83
303	20231227	15533	14949	15633	14949	926682	14218978300	02	0.00	N	2	649
304	20231226	14883	14916	15033	14349	714837	10452268600	00	0.00	N	3	0
305	20231222	14883	15199	15483	14683	801711	12125039700	00	0.00	N	2	16
306	20231221	14866	14599	15299	14533	518565	7720776000	00	0.00	N	5	-66
307	20231220	14933	15183	15416	14799	530538	7932183350	00	0.00	N	5	-233
308	20231219	15166	15416	15633	15083	478695	7318197150	00	0.00	N	5	-399
309	20231218	15566	15016	15649	14783	1060633	16314766600	00	0.00	N	2	799
310	20231215	14766	14966	15166	14583	639024	9446953800	00	0.00	N	5	-266
311	20231214	15033	15899	16033	14566	1558540	23478627300	00	0.00	N	5	-466
312	20231213	15499	15899	15999	15083	1153906	17977839100	00	0.00	N	5	-399
313	20231212	15899	15899	16249	15333	2370473	37783800150	00	0.00	N	2	699
314	20231211	15199	15566	15783	14999	1306939	20216204900	00	0.00	N	2	83
315	20231208	15116	14366	15349	14249	2075939	30877981450	00	0.00	N	2	1449
316	20231207	13666	13966	14166	13633	744504	10280329300	00	0.00	N	5	-649
317	20231206	14316	14149	14633	13633	948964	13444790050	00	0.00	N	2	283
318	20231205	14033	14899	15266	13899	1412539	20520498750	00	0.00	N	5	-1199
319	20231204	15233	15499	15599	14966	1152094	17486263400	00	0.00	N	5	-433
320	20231201	15666	15999	16449	15433	2797008	44753371350	00	0.00	N	5	-149
321	20231130	15816	14499	16216	14216	6276909	96829342800	00	0.00	N	2	2049
322	20231129	13766	14016	14149	13533	686019	9473080850	00	0.00	N	5	-149
323	20231128	13916	14333	14333	13633	830943	11508688600	00	0.00	N	5	-216
324	20231127	14133	14333	14583	13899	526473	7464387100	00	0.00	N	5	-99
325	20231124	14233	13983	14666	13766	770391	11059690950	00	0.00	N	2	399
326	20231123	13833	14649	14716	13816	980920	13871419700	00	0.00	N	5	-816
327	20231122	14649	13833	14916	13816	804261	11522353700	00	0.00	N	2	449
328	20231121	14199	14099	14949	14016	1965995	28627005000	00	0.00	N	2	366
329	20231120	13833	13666	14166	13316	640023	8803768750	00	0.00	N	2	216
330	20231117	13616	13999	14299	13516	812310	11253196900	00	0.00	N	5	-366
331	20231116	13983	14033	14283	13466	877959	12129167650	00	0.00	N	5	-33
332	20231115	14016	13066	14333	13016	1771642	24345653400	00	0.00	N	2	1433
333	20231114	12583	12733	12783	12083	565161	7030951100	00	0.00	N	5	-83
334	20231113	12666	12899	13383	12316	833118	10617826050	00	0.00	N	5	-449
335	20231110	13116	12533	13366	12433	736665	9574837050	00	0.00	N	2	383
336	20231109	12733	13216	13483	12499	773778	10048623800	00	0.00	N	5	-466
337	20231108	13199	13433	13816	12899	1102369	14876144550	00	0.00	N	5	-66
338	20231107	13266	12816	13566	12649	1580476	20904835200	00	0.00	N	2	383
339	20231106	12883	12033	12949	11783	1569994	19735308050	00	0.00	N	2	999
340	20231103	11883	12016	12199	11866	768621	9218628350	00	0.00	N	5	-116
341	20231102	11999	11149	12216	11133	2353643	27744354750	00	0.00	N	2	1266
342	20231101	10733	9549	11099	9549	1684507	17655767450	00	0.00	N	2	1249
343	20231031	9483	10166	10333	9416	789237	7598044950	00	0.00	N	5	-549
344	20231030	10033	9983	10099	9766	378378	3758715200	00	0.00	N	5	-16
345	20231027	10049	10749	10816	9966	667941	6821906000	00	0.00	N	5	-499
346	20231026	10549	10616	10883	10499	444576	4735883000	00	0.00	N	5	-516
347	20231025	11066	10999	11599	10849	765189	8614283350	00	0.00	N	2	66
348	20231024	10999	10399	10999	10399	587277	6290608700	00	0.00	N	2	749
349	20231023	10249	10699	10899	10249	385680	4041021000	00	0.00	N	5	-349
350	20231020	10599	10399	11066	10116	754992	7994074550	00	0.00	N	2	133
351	20231019	10466	10783	11033	10416	379161	4038765350	00	0.00	N	5	-599
352	20231018	11066	10799	11299	10733	260085	2881785800	00	0.00	N	2	16
353	20231017	11049	10949	11333	10666	415647	4592995600	00	0.00	N	2	283
354	20231016	10766	10916	10933	10566	334530	3575731800	00	0.00	N	5	-333
355	20231013	11099	10683	11433	10583	638064	7093226300	00	0.00	N	2	333
356	20231012	10766	10616	10849	10549	396801	4257756300	00	0.00	N	2	266
357	20231011	10499	10249	10733	10249	341883	3603140550	00	0.00	N	2	416
358	20231010	30250	31700	32050	30000	142536	4398307250	00	0.00	N	5	-1200
359	20231006	31450	30950	31700	30950	60612	1905391650	00	0.00	N	2	250
360	20231005	31200	31900	32600	30800	173405	5493791050	00	0.00	N	5	-150
361	20231004	31350	32300	32300	31150	158706	5004032850	00	0.00	N	5	-1300
362	20230927	32650	31650	32700	31500	100596	3226763250	00	0.00	N	2	600
363	20230926	32050	32300	32750	31600	86211	2755188800	00	0.00	N	5	-200
364	20230925	32250	32550	32900	32000	81892	2654690200	00	0.00	N	5	-350
365	20230922	32600	32100	33150	31950	120528	3935043750	00	0.00	N	5	-250
366	20230921	32850	33850	33850	32700	154322	5104105850	00	0.00	N	5	-1250
367	20230920	34100	34600	34750	33650	161151	5484321200	00	0.00	N	5	-300
368	20230919	34400	36700	37150	34250	427999	15047693150	00	0.00	N	5	-2150
369	20230918	36550	38100	38400	36400	313493	11625253250	00	0.00	N	5	-2500
370	20230915	39050	40250	40500	38750	249900	9926039400	00	0.00	N	5	-1100
371	20230914	40150	38400	40150	38200	298655	11719473300	00	0.00	N	2	2150
372	20230913	38000	38150	39400	37950	292694	11309518200	00	0.00	N	5	-100
373	20230912	38100	39250	39250	37850	207149	7932543650	00	0.00	N	5	-650
374	20230911	38750	37900	38750	37200	289537	11020275650	00	0.00	N	2	1100
375	20230908	37650	41000	41150	36900	923806	35044394100	00	0.00	N	5	-3200
376	20230907	40850	40700	43100	40650	439034	18237248900	00	0.00	N	5	-700
377	20230906	41550	43650	44850	41000	322592	13809042550	00	0.00	N	5	-1300
378	20230905	42850	42750	43800	41550	268182	11441968650	00	0.00	N	5	-300
379	20230904	43150	44500	45600	42800	392588	17300054900	00	0.00	N	5	-900
380	20230901	44050	42250	45200	42250	1009188	44277601400	00	0.00	N	2	2550
381	20230831	41500	39400	41850	38250	452126	18215604150	00	0.00	N	2	2000
382	20230830	39500	38800	39900	38450	363789	14301274400	00	0.00	N	2	1600
383	20230829	37900	37000	38100	37000	242262	9129413500	00	0.00	N	2	1150
384	20230828	36750	37400	37850	36300	256686	9450638150	00	0.00	N	5	-150
385	20230825	36900	38300	38750	36850	422631	15874116150	00	0.00	N	5	-2650
386	20230824	39550	39500	41800	39400	751917	30511427450	00	0.00	N	2	1350
387	20230823	38200	39150	40100	37650	349277	13500471600	00	0.00	N	5	-800
388	20230822	39000	42200	43200	38450	602120	24315993800	00	0.00	N	5	-1200
389	20230821	40200	42800	43100	40050	342171	14082772250	00	0.00	N	5	-1900
390	20230818	42100	39950	44350	39050	874399	36955260850	00	0.00	N	2	1650
391	20230817	40450	39800	41500	38750	449792	18148068700	00	0.00	N	2	250
392	20230816	40200	40700	41900	39900	472440	19257734250	00	0.00	N	5	-200
393	20230814	40400	41100	41750	40400	227813	9312941250	00	0.00	N	5	-1600
394	20230811	42000	41850	42900	41700	349703	14766679950	00	0.00	N	3	0
395	20230810	42000	42200	42600	40850	592673	24749667600	00	0.00	N	5	-1500
396	20230809	43500	44000	44550	42700	389061	16917748350	00	0.00	N	5	-500
397	20230808	44000	46050	46800	43400	638400	28453886100	00	0.00	N	5	-1400
398	20230807	45400	47600	48300	44850	539795	25093182500	00	0.00	N	5	-2600
399	20230804	48000	49400	50900	47700	418704	20598492050	00	0.00	N	5	-1550
400	20230803	49550	50000	51300	47300	819070	40225952550	00	0.00	N	5	-1050
401	20230802	50600	54900	58500	50100	1238521	66765424200	00	0.00	N	5	-4500
402	20230801	55100	55400	56300	51900	502328	26990781900	00	0.00	N	5	-700
403	20230731	55800	56400	57100	54100	366158	20320374400	00	0.00	N	5	-600
404	20230728	56400	54300	57700	53400	611245	34169940300	00	0.00	N	2	1400
405	20230727	55000	48450	57000	47800	1390945	73403965850	00	0.00	N	2	7050
406	20230726	47950	51900	53400	46400	1038167	52274984400	00	0.00	N	5	-3050
407	20230725	51000	48850	54900	48650	1225282	63403980500	00	0.00	N	2	1300
408	20230724	49700	49050	50500	46450	902462	43776779850	00	0.00	N	5	-400
409	20230721	50100	50300	51900	48800	919744	46264241950	00	0.00	N	5	-600
410	20230720	50700	42400	54300	42400	3212102	158673427800	00	0.00	N	2	8650
411	20230719	42050	43450	44000	40950	535954	22512458950	00	0.00	N	5	-1550
412	20230718	43600	45650	46100	43350	435121	19341088550	00	0.00	N	5	-2500
413	20230717	46100	44800	46200	43600	479694	21501058300	00	0.00	N	2	750
414	20230714	45350	43850	45650	43100	1154370	51117773750	00	0.00	N	2	1000
415	20230713	44350	38150	44500	38150	2178392	92018902850	00	0.00	N	2	6950
416	20230712	37400	37000	37900	36300	312749	11656515350	00	0.00	N	2	950
417	20230711	36450	34700	36850	34500	346793	12392540850	00	0.00	N	2	2350
418	20230710	34100	36150	36200	33650	447933	15418153150	00	0.00	N	5	-1900
419	20230707	36000	35450	37200	34500	346229	12436511200	00	0.00	N	2	300
420	20230706	35700	37800	38150	35350	498937	18245086300	00	0.00	N	5	-2450
421	20230705	38150	39600	41250	37150	848036	33384717700	00	0.00	N	5	-350
422	20230704	38500	38500	38950	37550	245424	9418490000	00	0.00	N	2	150
423	20230703	38350	35600	39000	35400	786782	29785187150	00	0.00	N	2	3250
424	20230630	35100	36000	36000	34700	385194	13511013400	00	0.00	N	5	-1300
425	20230629	36400	35000	36700	34750	404523	14609823050	00	0.00	N	2	1950
426	20230628	34450	35950	36550	34450	351937	12452146400	00	0.00	N	5	-1450
427	20230627	35900	37600	39300	35550	587799	22041570900	00	0.00	N	5	-900
428	20230626	36800	36200	37000	35450	227707	8278653850	00	0.00	N	2	300
429	20230623	36500	35050	37350	34900	501486	18255545250	00	0.00	N	2	1500
430	20230622	35000	34850	37150	34300	369637	13133218050	00	0.00	N	5	-600
431	20230621	35600	35400	37200	34850	500819	18033226850	00	0.00	N	2	300
432	20230620	35300	34900	35650	32950	414133	14165503900	00	0.00	N	2	450
433	20230619	34850	33650	36700	32750	728335	25705347700	00	0.00	N	2	1600
434	20230616	33250	32800	33450	32100	254465	8338792300	00	0.00	N	2	450
435	20230615	32800	32750	33350	32000	279255	9119473000	00	0.00	N	2	850
436	20230614	31950	33600	34000	31650	339958	11045720150	00	0.00	N	5	-1350
437	20230613	33300	33900	34750	33250	238612	8078892450	00	0.00	N	5	-600
438	20230612	33900	33900	34300	32750	189840	6384233950	00	0.00	N	3	0
439	20230609	33900	33400	34500	32900	438833	14842148700	00	0.00	N	2	550
440	20230608	33350	30850	33900	30050	509710	16458385700	00	0.00	N	2	2250
441	20230607	31100	30450	31300	30100	177399	5454989700	00	0.00	N	2	500
442	20230605	30600	32300	32300	30500	268193	8289852250	00	0.00	N	5	-1400
443	20230602	32000	32450	32850	31400	183675	5881927700	00	0.00	N	5	-100
444	20230601	32100	31600	32400	30600	240014	7572910300	00	0.00	N	2	150
445	20230531	31950	31750	32700	31700	261846	8408815550	00	0.00	N	5	-250
446	20230530	32200	31150	32750	30800	885838	28322685700	00	0.00	N	2	2650
447	20230526	29550	28650	30050	28600	268625	7950806450	00	0.00	N	2	1100
448	20230525	28450	29400	29400	28200	81188	2323239300	00	0.00	N	5	-550
449	20230524	29000	28400	29150	28100	77180	2204810300	00	0.00	N	2	200
450	20230523	28800	28900	29000	28450	59094	1699632550	00	0.00	N	5	-100
451	20230522	28900	29500	29550	28650	79734	2311640200	00	0.00	N	5	-450
452	20230519	29350	28500	29650	28450	268533	7839844350	00	0.00	N	2	1150
453	20230518	28200	27750	28350	27600	91856	2574241900	00	0.00	N	2	550
454	20230517	27650	26400	27750	25950	165628	4504467450	00	0.00	N	2	1050
455	20230516	26600	27100	27400	25800	136584	3607819450	00	0.00	N	5	-150
456	20230515	26750	27950	27950	26500	128314	3458081800	00	0.00	N	5	-850
457	20230512	27600	26600	27600	26250	83595	2268495500	00	0.00	N	2	900
458	20230511	26700	26800	27050	26600	43862	1177620600	00	0.00	N	2	100
459	20230510	26600	26750	26900	26350	59544	1584788150	00	0.00	N	5	-300
460	20230509	26900	27600	27900	26650	130318	3525327250	00	0.00	N	5	-900
461	20230508	27800	27300	28200	27250	141491	3921553700	00	0.00	N	2	700
462	20230504	27100	28000	28050	26800	169401	4602216700	00	0.00	N	5	-850
463	20230503	27950	27700	28550	27500	240952	6768030050	00	0.00	N	5	-100
464	20230502	28050	28200	28500	27500	185950	5188579350	00	0.00	N	5	-150
465	20230428	28200	29100	29200	27850	163131	4633833300	00	0.00	N	5	-550
466	20230427	28750	28750	28750	27750	171525	4845178550	00	0.00	N	5	-250
467	20230426	29000	28550	29550	28250	188243	5434082450	00	0.00	N	2	300
468	20230425	28700	29450	30600	28150	209771	6104155150	00	0.00	N	5	-400
469	20230424	29100	29900	29950	28800	130889	3818107950	00	0.00	N	5	-650
470	20230421	29750	30550	31300	29250	209240	6294342700	00	0.00	N	5	-500
471	20230420	30250	31500	31550	30100	157075	4834939200	00	0.00	N	5	-550
472	20230419	30800	30500	31000	30050	124597	3837593200	00	0.00	N	2	350
473	20230418	30450	31000	31050	30000	142119	4308263750	00	0.00	N	5	-700
474	20230417	31150	31500	31550	30350	146948	4520580900	00	0.00	N	5	-350
475	20230414	31500	32850	32950	31500	115149	3673869000	00	0.00	N	5	-850
476	20230413	32350	33000	33600	31950	123837	4013375600	00	0.00	N	5	-650
477	20230412	33000	32300	33050	31500	157775	5068170900	00	0.00	N	2	400
478	20230411	32600	32400	32950	32150	146584	4771518800	00	0.00	N	2	450
479	20230410	32150	33200	33200	31750	162679	5229941250	00	0.00	N	5	-1150
480	20230407	33300	32350	33650	32000	197130	6515923950	00	0.00	N	2	1300
481	20230406	32000	33300	33450	31600	225209	7254585800	00	0.00	N	5	-1750
482	20230405	33750	32800	33900	32750	216277	7221128300	00	0.00	N	2	350
483	20230404	33400	34400	34600	32450	311782	10396826000	00	0.00	N	5	-1300
484	20230403	34700	34550	34850	33200	263720	8980824050	00	0.00	N	2	500
485	20230331	34200	36700	36750	33500	617321	21424963350	00	0.00	N	5	-2700
486	20230330	36900	31900	37750	31400	1459090	51557319550	00	0.00	N	2	6000
487	20230329	30900	31650	31650	30250	176757	5410314600	00	0.00	N	5	-600
488	20230328	31500	30100	32700	29850	323643	10138879700	00	0.00	N	2	1500
489	20230327	30000	30700	31050	29800	122875	3707899950	00	0.00	N	5	-600
490	20230324	30600	30300	31500	29900	238034	7308608950	00	0.00	N	2	700
491	20230323	29900	29900	30700	29500	262332	7923471800	00	0.00	N	3	0
492	20230322	29900	29150	30600	29000	395821	11776781450	00	0.00	N	2	1350
493	20230321	28550	28450	28750	27700	197651	5573085050	00	0.00	N	2	400
494	20230320	28150	28300	29350	27600	248778	7025965250	00	0.00	N	2	50
495	20230317	28100	27350	28550	26950	510623	14292951650	00	0.00	N	2	2350
496	20230316	25750	25300	26000	24600	104927	2674528000	00	0.00	N	2	300
497	20230315	25450	25200	25600	24700	644893	16165210900	00	0.00	N	2	750
498	20230314	24700	26250	26250	24300	136472	3418661500	00	0.00	N	5	-1700
499	20230313	26400	26800	26800	25600	119817	3143667400	00	0.00	N	5	-750
500	20230310	27150	27950	28300	26400	192461	5236691600	00	0.00	N	5	-1350
501	20230309	28500	28850	29750	28000	170786	4939569200	00	0.00	N	2	50
502	20230308	28450	28550	29200	28400	69382	1988590100	00	0.00	N	5	-600
503	20230307	29050	29800	29800	28650	156806	4548138000	00	0.00	N	5	-750
504	20230306	29800	29600	30300	28650	219208	6425299300	00	0.00	N	2	600
505	20230303	29200	28750	29350	28250	125863	3626063500	00	0.00	N	2	550
506	20230302	28650	29200	29450	28500	68757	1988703100	00	0.00	N	5	-550
507	20230228	29200	29500	29750	28750	97977	2876104100	00	0.00	N	2	100
508	20230227	29100	28400	29500	28300	198194	5769156100	00	0.00	N	2	850
509	20230224	28250	28900	29250	28100	68907	1967503200	00	0.00	N	5	-400
510	20230223	28650	28550	29050	28200	81539	2331420150	00	0.00	N	2	100
511	20230222	28550	28150	29350	27950	133992	3851644200	00	0.00	N	3	0
512	20230221	28550	30000	30150	28550	165113	4794819700	00	0.00	N	5	-1450
513	20230220	30000	30100	30200	29300	88655	2638642500	00	0.00	N	5	-100
514	20230217	30100	29500	30800	29450	200902	6063381100	00	0.00	N	3	0
515	20230216	30100	30200	30550	29850	211954	6384881750	00	0.00	N	2	500
516	20230215	29600	30600	31150	29300	264836	7971021500	00	0.00	N	5	-700
517	20230214	30300	29450	30500	29100	458161	13714824950	00	0.00	N	2	2050
518	20230213	28250	28750	28750	27800	54542	1537330400	00	0.00	N	5	-500
519	20230210	28750	28800	28900	28050	58639	1671161150	00	0.00	N	5	-150
520	20230209	28900	29250	29450	28300	71180	2068028450	00	0.00	N	5	-350
521	20230208	29250	28700	29650	28650	121721	3560162650	00	0.00	N	2	650
522	20230207	28600	27800	29100	27600	125660	3590016950	00	0.00	N	2	800
523	20230206	27800	28000	28050	27300	54274	1499573150	00	0.00	N	5	-350
524	20230203	28150	28350	28350	27650	57945	1621177150	00	0.00	N	5	-200
525	20230202	28350	28850	28850	28100	78414	2236343950	00	0.00	N	2	50
526	20230201	28300	28200	28550	27600	116817	3283799150	00	0.00	N	2	600
527	20230131	27700	27200	27900	26700	136363	3745559950	00	0.00	N	2	750
528	20230130	26950	27800	27800	26650	104624	2821919700	00	0.00	N	5	-600
529	20230127	27550	28300	28300	27400	84372	2335270350	00	0.00	N	5	-350
530	20230126	27900	28600	28600	26850	226360	6269265200	00	0.00	N	5	-450
531	20230125	28350	27250	28400	27200	215018	6012710800	00	0.00	N	2	1550
532	20230120	26800	26650	26900	26400	104781	2792955650	00	0.00	N	2	250
533	20230119	26550	26200	26650	25800	119216	3135590750	00	0.00	N	2	500
534	20230118	26050	25850	26350	25150	127919	3297022600	00	0.00	N	2	400
535	20230117	25650	26400	26600	25650	91185	2383136500	00	0.00	N	5	-750
536	20230116	26400	27000	27000	26200	91949	2437774400	00	0.00	N	5	-150
537	20230113	26550	25700	26850	25550	143722	3793935650	00	0.00	N	2	1000
538	20230112	25550	26000	26150	25250	75212	1928818850	00	0.00	N	5	-300
539	20230111	25850	26500	26700	25750	87418	2287513800	00	0.00	N	5	-100
540	20230110	25950	25550	26500	25300	123592	3221875350	00	0.00	N	2	100
541	20230109	25850	25500	26400	25150	299254	7738146050	00	0.00	N	2	900
542	20230106	24950	23300	25050	23200	206700	4990181700	00	0.00	N	2	1400
543	20230105	23550	24700	24750	22700	579333	13654818250	00	0.00	N	5	-1450
544	20230104	25000	24250	25800	23600	519423	12987719600	00	0.00	N	2	1000
545	20230103	24000	24700	24800	22350	1153410	26740938150	00	0.00	N	5	-850
546	20230102	24850	25750	25850	24450	114434	2888294100	00	0.00	N	5	-900
547	20221229	25750	26300	26300	25150	48294	1231053050	00	0.00	N	5	-600
548	20221228	26350	26950	26950	26200	55821	1488133300	02	0.00	N	5	-650
549	20221227	27000	26450	27050	25950	149472	3955144400	00	0.00	N	2	650
550	20221226	26350	26200	26850	25900	79672	2105350150	00	0.00	N	2	600
551	20221223	25750	26000	26050	25150	361218	9191559300	00	0.00	N	5	-950
552	20221222	26700	27300	27300	26450	39391	1054620300	00	0.00	N	5	-200
553	20221221	26900	27550	27600	26000	53414	1434115350	00	0.00	N	5	-600
554	20221220	27500	28700	28700	27300	62552	1728351200	00	0.00	N	5	-1100
555	20221219	28600	28650	28700	28050	14085	400598900	00	0.00	N	5	-150
556	20221216	28750	28650	28950	28200	21093	605309800	00	0.00	N	5	-400
557	20221215	29150	29750	29950	28950	35100	1031692800	00	0.00	N	5	-450
558	20221214	29600	28800	30000	28750	55039	1615109000	00	0.00	N	2	700
559	20221213	28900	29000	29100	28600	19238	555078750	00	0.00	N	5	-50
560	20221212	28950	28500	29100	27850	53502	1518463300	00	0.00	N	5	-50
561	20221209	29000	29300	29500	28550	32888	954259400	00	0.00	N	5	-150
562	20221208	29150	29450	29600	28900	15546	452185150	00	0.00	N	5	-250
563	20221207	29400	29000	29650	28700	40674	1187342400	00	0.00	N	5	-100
564	20221206	29500	29100	30100	28900	56930	1690035400	00	0.00	N	3	0
565	20221205	29500	30450	30450	29200	60826	1799954500	00	0.00	N	5	-950
566	20221202	30450	30750	30850	30000	46354	1406351050	00	0.00	N	5	-300
567	20221201	30750	31000	31350	30450	64168	1971018750	00	0.00	N	3	0
568	20221130	30750	31500	31500	30350	71124	2181940450	00	0.00	N	5	-750
569	20221129	31500	30700	31700	30550	96190	3004961850	00	0.00	N	2	400
570	20221128	31100	32300	32300	31000	115077	3642875500	00	0.00	N	5	-1250
571	20221125	32350	32950	32950	32050	52256	1692986900	00	0.00	N	5	-400
572	20221124	32750	33000	33250	32050	118080	3849273150	00	0.00	N	5	-150
573	20221123	32900	31950	33050	31600	155867	5074175750	00	0.00	N	2	1200
574	20221122	31700	31200	31950	30650	94604	2948626650	00	0.00	N	5	-150
575	20221121	31850	32350	32350	31300	83118	2636385850	00	0.00	N	5	-300
576	20221118	32150	31000	32300	30500	191525	6064639900	00	0.00	N	2	1150
577	20221117	31000	30600	31350	29700	109705	3320812900	00	0.00	N	2	400
578	20221116	30600	29850	30850	29250	113903	3455505200	00	0.00	N	2	750
579	20221115	29850	29700	29900	28300	196202	5741883550	00	0.00	N	2	600
580	20221114	29250	29000	29400	28700	38214	1114960850	00	0.00	N	3	0
581	20221111	29250	29550	29950	28950	181007	5319639450	00	0.00	N	2	450
582	20221110	28800	29250	29250	28600	45711	1318165700	00	0.00	N	5	-600
583	20221109	29400	28400	29750	28400	113444	3284650250	00	0.00	N	2	800
584	20221108	28600	28800	29200	28050	66723	1903762400	00	0.00	N	5	-200
585	20221107	28800	27700	28850	27700	278023	7888328000	00	0.00	N	2	1000
586	20221104	27800	26100	27900	25300	189565	5155380150	00	0.00	N	2	1800
587	20221103	26000	24350	26250	24350	99275	2559144050	00	0.00	N	2	900
588	20221102	25100	25500	25500	24750	41057	1027507300	00	0.00	N	5	-400
589	20221101	25500	23450	25500	23350	181593	4444478750	00	0.00	N	2	2050
590	20221031	23450	22050	23750	22050	82773	1908264550	00	0.00	N	2	1500
591	20221028	21950	22350	22500	21800	38457	850454600	00	0.00	N	5	-650
592	20221027	22600	22950	23050	22450	48898	1110611200	00	0.00	N	5	-400
593	20221026	23000	23300	23450	22700	36077	828989950	00	0.00	N	5	-300
594	20221025	23300	23300	24050	23100	45534	1066231550	00	0.00	N	5	-100
595	20221024	23400	23450	23900	23250	18692	439464950	00	0.00	N	2	350
596	20221021	23050	23250	23300	22600	24536	562041500	00	0.00	N	5	-250
597	20221020	23300	23500	23700	22900	24306	564285100	00	0.00	N	5	-200
598	20221019	23500	24400	24600	23400	60542	1448648150	00	0.00	N	5	-900
599	20221018	24400	25000	25100	24000	42237	1034428950	00	0.00	N	5	-50
600	20221017	24450	23750	24450	23550	118138	2880653250	00	0.00	N	2	150
601	20221014	24300	24750	25000	24050	62754	1525930200	00	0.00	N	2	50
602	20221013	24250	24800	25050	23400	169128	4138125750	00	0.00	N	5	-1050
603	20221012	25300	24650	25500	24100	79057	1966696800	00	0.00	N	2	400
604	20221011	24900	25400	25750	24300	88791	2198713900	00	0.00	N	5	-1400
605	20221007	26300	26900	27350	26050	79196	2095382300	00	0.00	N	5	-600
606	20221006	26900	24900	27150	24700	199608	5203403050	00	0.00	N	2	2200
607	20221005	24700	24950	25150	24400	47678	1179402050	00	0.00	N	2	200
608	20221004	24500	23700	24650	23650	147329	3600205850	00	0.00	N	2	1050
609	20220930	23450	22800	23850	22800	57388	1341511350	00	0.00	N	2	250
610	20220929	23200	22900	24400	22900	158859	3759312850	00	0.00	N	2	800
611	20220928	22400	21600	22850	21150	245527	5347096950	00	0.00	N	2	800
612	20220927	21600	21800	21850	20600	290905	6126393500	00	0.00	N	5	-200
613	20220926	21800	23000	23150	21500	322838	7313154200	00	0.00	N	5	-1900
614	20220923	23700	24300	24500	23200	66128	1562217150	00	0.00	N	5	-900
615	20220922	24600	24300	24650	23400	60148	1441753000	00	0.00	N	2	50
616	20220921	24550	24900	25050	23900	73961	1803613750	00	0.00	N	5	-550
617	20220920	25100	25150	26300	24950	96939	2475253050	00	0.00	N	3	0
618	20220919	25100	25450	25700	24700	86777	2179839300	00	0.00	N	5	-400
619	20220916	25500	25750	25750	24700	83844	2106449150	00	0.00	N	5	-350
620	20220915	25850	26000	26400	25600	43703	1133637500	00	0.00	N	5	-50
621	20220914	25900	26000	26200	25450	94220	2432573200	00	0.00	N	5	-1200
622	20220913	27100	25850	27150	25400	126699	3326458550	00	0.00	N	2	1700
623	20220908	25400	25600	25700	24950	53763	1359649600	00	0.00	N	5	-100
624	20220907	25500	25150	25850	24350	124375	3119474900	00	0.00	N	2	300
625	20220906	25200	25450	25750	24750	41893	1056637800	00	0.00	N	5	-300
626	20220905	25500	26100	26200	24650	102423	2593355450	00	0.00	N	5	-750
627	20220902	26250	26500	26600	25500	84925	2213721050	00	0.00	N	5	-250
628	20220901	26500	27100	27300	26100	45060	1202512150	00	0.00	N	5	-1050
629	20220831	27550	26500	27600	26200	85315	2310736650	00	0.00	N	2	750
630	20220830	26800	26450	26900	26150	58103	1538852750	00	0.00	N	2	350
631	20220829	26450	26250	26950	26150	71108	1884658950	00	0.00	N	5	-1050
632	20220826	27500	27900	28450	26850	112435	3112380400	00	0.00	N	5	-250
633	20220825	27750	28400	28400	26700	216808	6001277650	00	0.00	N	2	150
634	20220824	27600	25850	27650	25850	179667	4802508550	00	0.00	N	2	1750
635	20220823	25850	26350	26650	25050	136194	3518575750	00	0.00	N	5	-500
636	20220822	26350	26650	27450	26350	92563	2488087100	00	0.00	N	5	-650
637	20220819	27000	26750	28100	26600	334813	9142217750	00	0.00	N	2	400
638	20220818	26600	24500	26950	24050	630676	16139931400	00	0.00	N	2	1900
639	20220817	24700	24450	24900	23500	313392	7561703750	00	0.00	N	2	150
640	20220816	24550	24500	25200	23150	207004	5054356850	00	0.00	N	2	100
641	20220812	24450	23350	24550	23350	83453	2015589050	00	0.00	N	2	900
642	20220811	23550	22600	23600	22500	129240	2991023400	00	0.00	N	2	1250
643	20220810	22300	21800	22300	21350	101515	2207767550	00	0.00	N	2	100
644	20220809	22200	22550	22700	21800	163712	3601961600	00	0.00	N	5	-550
645	20220808	22750	24400	24400	22300	268050	6123504050	00	0.00	N	5	-1750
646	20220805	24500	25700	25700	23900	170420	4181376450	00	0.00	N	5	-1150
647	20220804	25650	25000	25800	24750	64335	1621300350	00	0.00	N	2	550
648	20220803	25100	25450	25450	24050	132908	3265106350	00	0.00	N	5	-350
649	20220802	25450	24950	25650	23900	131788	3253873700	00	0.00	N	2	350
650	20220801	25100	26650	26750	24450	176630	4415158150	00	0.00	N	5	-800
651	20220729	25900	24950	26350	24950	148715	3833041650	00	0.00	N	2	1150
652	20220728	24750	23600	24950	23000	214913	5067018500	00	0.00	N	2	1400
653	20220727	23350	23400	24050	23250	46641	1097166150	00	0.00	N	5	-350
654	20220726	23700	23750	23900	23100	58820	1383692450	00	0.00	N	5	-250
655	20220725	23950	23700	24100	23350	32019	764818700	00	0.00	N	3	0
656	20220722	23950	24000	24600	23300	196982	4717761550	00	0.00	N	2	250
657	20220721	23700	23550	24000	23200	46015	1088715150	00	0.00	N	3	0
658	20220720	23700	23300	24100	22750	164263	3824005250	00	0.00	N	2	950
659	20220719	22750	23000	23000	22400	31332	711713000	00	0.00	N	5	-350
660	20220718	23100	21850	23350	21850	110274	2516236450	00	0.00	N	2	1350
661	20220715	21750	22000	22150	21300	344402	7486253850	00	0.00	N	2	50
662	20220714	21700	22250	22500	21550	29121	634128850	00	0.00	N	5	-550
663	20220713	22250	21700	22500	21400	21596	474057100	00	0.00	N	2	350
664	20220712	21900	23050	23400	21750	153091	3427636650	00	0.00	N	5	-1450
665	20220711	23350	22750	23850	22350	182757	4216014750	00	0.00	N	2	450
666	20220708	22900	22350	23300	22350	47026	1075037150	00	0.00	N	2	600
667	20220707	22300	21400	22900	21400	64651	1433173700	00	0.00	N	2	950
668	20220706	21350	21050	21750	20200	75582	1587836000	00	0.00	N	2	300
669	20220705	21050	20000	21500	19950	46237	952530000	00	0.00	N	2	1150
670	20220704	19900	20050	20300	19100	75071	1471716100	00	0.00	N	5	-350
671	20220701	20250	21200	21400	19900	45285	926685800	00	0.00	N	5	-900
672	20220630	21150	21500	21550	20750	45557	959530050	00	0.00	N	5	-700
673	20220629	21850	21700	22050	21300	37744	814011650	00	0.00	N	5	-350
674	20220628	22200	21650	22400	21250	35685	776090750	00	0.00	N	2	250
675	20220627	21950	22000	22350	21050	84219	1843735150	00	0.00	N	2	250
676	20220624	21700	19700	22400	19650	134084	2822267000	00	0.00	N	2	2000
677	20220623	19700	20200	20450	19150	111249	2197666000	00	0.00	N	5	-450
678	20220622	20150	22650	22750	20150	174783	3660719800	00	0.00	N	5	-2500
679	20220621	22650	23450	23450	21950	64318	1445221400	00	0.00	N	5	-250
680	20220620	22900	24200	24350	22500	139348	3259678500	00	0.00	N	5	-450
681	20220617	23350	22700	23600	21950	273652	6113716750	00	0.00	N	5	-350
682	20220616	23700	24750	25300	23500	99927	2429183400	00	0.00	N	5	-1000
683	20220615	24700	25150	25250	23700	73517	1791033850	00	0.00	N	5	-500
684	20220614	25200	24400	25450	23950	187420	4567525450	00	0.00	N	2	300
685	20220613	24900	25150	25400	24150	79406	1958142600	00	0.00	N	5	-800
686	20220610	25700	26100	26300	25300	46088	1187869500	00	0.00	N	5	-750
687	20220609	26450	26550	26950	26000	28193	738615950	00	0.00	N	5	-50
688	20220608	26500	27100	27150	26250	39529	1052700350	00	0.00	N	5	-600
689	20220607	27100	27200	27400	26600	38292	1030359900	00	0.00	N	5	-200
690	20220603	27300	27650	27650	26950	82152	2232917500	00	0.00	N	5	-300
691	20220602	27600	26400	27900	26050	83793	2259839550	00	0.00	N	2	1200
692	20220531	26400	26300	26550	25750	42542	1117911950	00	0.00	N	2	200
693	20220530	26200	25050	26200	25000	60639	1551743900	00	0.00	N	2	1200
694	20220527	25000	24800	25050	24250	52123	1281214250	00	0.00	N	2	550
695	20220526	24450	25000	25450	24250	60054	1489215950	00	0.00	N	5	-550
696	20220525	25000	24700	25000	24200	42581	1047448750	00	0.00	N	2	300
697	20220524	24700	25500	26500	24450	93107	2339588650	00	0.00	N	5	-750
698	20220523	25450	25700	26000	25150	36089	917974650	00	0.00	N	5	-200
699	20220520	25650	26050	26050	25250	46167	1178068550	00	0.00	N	5	-50
700	20220519	25700	25800	25950	25250	55138	1408320650	00	0.00	N	5	-400
701	20220518	26100	26900	27050	25900	51813	1371158050	00	0.00	N	5	-250
702	20220517	26350	24950	26950	24950	102911	2689698900	00	0.00	N	2	850
703	20220516	25500	26350	26350	25300	57442	1469306750	00	0.00	N	5	-500